| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.25 | 12.10 | 0.09 | 0.75% | 11.75 | 12.30 | 458699 | 55021 | 2.99% |
| 2026-02-02 | 12.37 | 12.01 | -0.41 | -3.30% | 12.00 | 12.68 | 608852 | 75176 | 3.96% |
| 2026-01-30 | 11.79 | 12.42 | 0.63 | 5.34% | 11.41 | 12.86 | 994104 | 120705 | 6.47% |
| 2026-01-29 | 11.96 | 11.79 | -0.06 | -0.51% | 11.66 | 12.34 | 731393 | 88338 | 4.76% |
| 2026-01-28 | 11.80 | 11.85 | -0.04 | -0.34% | 11.50 | 12.29 | 707779 | 84863 | 4.61% |
| 2026-01-27 | 11.60 | 11.89 | 0.03 | 0.25% | 11.36 | 11.90 | 582891 | 67646 | 3.79% |
| 2026-01-26 | 11.28 | 11.86 | 0.60 | 5.33% | 11.04 | 12.05 | 993855 | 115323 | 6.47% |
| 2026-01-23 | 10.68 | 11.26 | 0.70 | 6.63% | 10.68 | 11.35 | 905647 | 100854 | 5.89% |
| 2026-01-22 | 10.15 | 10.56 | 0.43 | 4.24% | 10.00 | 10.58 | 524218 | 54139 | 3.41% |
| 2026-01-21 | 10.40 | 10.13 | -0.29 | -2.78% | 10.07 | 10.41 | 391468 | 39941 | 2.55% |
| 2026-01-20 | 10.60 | 10.42 | -0.26 | -2.43% | 10.34 | 10.89 | 382097 | 40263 | 2.49% |
| 2026-01-19 | 10.17 | 10.68 | 0.48 | 4.71% | 10.09 | 10.69 | 673098 | 71006 | 4.38% |
| 2026-01-16 | 10.70 | 10.20 | -0.22 | -2.11% | 10.06 | 10.84 | 588834 | 60939 | 3.83% |
| 2026-01-15 | 10.57 | 10.42 | -0.20 | -1.88% | 10.32 | 10.67 | 370643 | 38769 | 2.41% |
| 2026-01-14 | 10.60 | 10.62 | -0.01 | -0.09% | 10.43 | 10.92 | 714867 | 76333 | 4.65% |
| 2026-01-13 | 10.42 | 10.63 | 0.21 | 2.02% | 10.42 | 10.80 | 706076 | 74891 | 4.60% |
| 2026-01-12 | 9.66 | 10.42 | 0.74 | 7.64% | 9.66 | 10.63 | 972790 | 99767 | 6.33% |
| 2026-01-09 | 9.62 | 9.68 | 0.03 | 0.31% | 9.59 | 9.80 | 283207 | 27383 | 1.84% |
| 2026-01-08 | 9.50 | 9.65 | 0.14 | 1.47% | 9.48 | 9.67 | 232069 | 22304 | 1.51% |
| 2026-01-07 | 9.56 | 9.51 | -0.07 | -0.73% | 9.50 | 9.76 | 272222 | 26175 | 1.77% |
| 2026-01-06 | 9.48 | 9.58 | 0.07 | 0.74% | 9.48 | 9.63 | 253566 | 24235 | 1.65% |
| 2026-01-05 | 9.38 | 9.51 | 0.14 | 1.49% | 9.37 | 9.56 | 319943 | 30380 | 2.08% |
| 2025-12-31 | 9.39 | 9.37 | -0.04 | -0.43% | 9.31 | 9.46 | 172600 | 16149 | 1.12% |
| 2025-12-30 | 9.32 | 9.41 | 0.02 | 0.21% | 9.31 | 9.54 | 232366 | 21978 | 1.51% |
| 2025-12-29 | 9.53 | 9.39 | -0.17 | -1.78% | 9.32 | 9.53 | 232941 | 21831 | 1.52% |
| 2025-12-26 | 9.39 | 9.56 | 0.17 | 1.81% | 9.37 | 9.58 | 247165 | 23472 | 1.61% |
| 2025-12-25 | 9.39 | 9.39 | -0.01 | -0.11% | 9.28 | 9.43 | 189479 | 17722 | 1.23% |
| 2025-12-24 | 9.41 | 9.40 | -0.02 | -0.21% | 9.35 | 9.46 | 102134 | 9607 | 0.66% |
| 2025-12-23 | 9.48 | 9.42 | -0.06 | -0.63% | 9.38 | 9.60 | 145343 | 13750 | 0.95% |
| 2025-12-22 | 9.47 | 9.48 | -0.02 | -0.21% | 9.46 | 9.63 | 120992 | 11522 | 0.79% |
| 2025-12-19 | 9.37 | 9.50 | 0.12 | 1.28% | 9.36 | 9.59 | 187384 | 17832 | 1.22% |
| 2025-12-18 | 9.37 | 9.38 | -0.01 | -0.11% | 9.35 | 9.42 | 77290 | 7248 | 0.50% |
| 2025-12-17 | 9.45 | 9.39 | -0.08 | -0.84% | 9.31 | 9.45 | 146042 | 13687 | 0.95% |
| 2025-12-16 | 9.55 | 9.47 | -0.09 | -0.94% | 9.36 | 9.55 | 155980 | 14712 | 1.02% |
| 2025-12-15 | 9.55 | 9.56 | -0.02 | -0.21% | 9.53 | 9.70 | 188114 | 18063 | 1.22% |
| 2025-12-12 | 9.39 | 9.58 | 0.16 | 1.70% | 9.39 | 9.68 | 317194 | 30387 | 2.06% |
| 2025-12-11 | 9.25 | 9.42 | 0.18 | 1.95% | 9.25 | 9.60 | 362368 | 34243 | 2.36% |
| 2025-12-10 | 9.28 | 9.24 | -0.04 | -0.43% | 9.21 | 9.29 | 122196 | 11305 | 0.80% |
| 2025-12-09 | 9.35 | 9.28 | -0.10 | -1.07% | 9.28 | 9.47 | 183804 | 17243 | 1.20% |
| 2025-12-08 | 9.40 | 9.38 | 0.00 | 0.00% | 9.24 | 9.41 | 241461 | 22503 | 1.57% |
| 2025-12-05 | 9.11 | 9.38 | 0.26 | 2.85% | 9.05 | 9.40 | 271527 | 25205 | 1.77% |
| 2025-12-04 | 9.19 | 9.12 | -0.07 | -0.76% | 9.09 | 9.20 | 135387 | 12352 | 0.88% |
| 2025-12-03 | 9.20 | 9.19 | 0.00 | 0.00% | 9.17 | 9.22 | 98339 | 9034 | 0.64% |
| 2025-12-02 | 9.25 | 9.19 | -0.05 | -0.54% | 9.17 | 9.25 | 103231 | 9492 | 0.67% |
| 2025-12-01 | 9.22 | 9.24 | 0.02 | 0.22% | 9.21 | 9.33 | 157919 | 14627 | 1.03% |
| 2025-11-28 | 9.27 | 9.22 | -0.03 | -0.32% | 9.20 | 9.27 | 97795 | 9017 | 0.64% |
| 2025-11-27 | 9.26 | 9.25 | 0.01 | 0.11% | 9.24 | 9.35 | 94832 | 8801 | 0.62% |
| 2025-11-26 | 9.31 | 9.24 | -0.05 | -0.54% | 9.24 | 9.36 | 118899 | 11056 | 0.77% |
| 2025-11-25 | 9.26 | 9.29 | 0.06 | 0.65% | 9.22 | 9.33 | 119119 | 11070 | 0.78% |
| 2025-11-24 | 9.26 | 9.23 | -0.02 | -0.22% | 9.17 | 9.33 | 157299 | 14531 | 1.02% |
| 2025-11-21 | 9.37 | 9.25 | -0.16 | -1.70% | 9.20 | 9.41 | 284013 | 26452 | 1.85% |
| 2025-11-20 | 9.43 | 9.41 | -0.01 | -0.11% | 9.38 | 9.47 | 142857 | 13454 | 0.93% |
| 2025-11-19 | 9.52 | 9.42 | -0.09 | -0.95% | 9.39 | 9.53 | 110995 | 10477 | 0.72% |
| 2025-11-18 | 9.58 | 9.51 | -0.13 | -1.35% | 9.45 | 9.61 | 158310 | 15063 | 1.03% |
| 2025-11-17 | 9.61 | 9.64 | 0.04 | 0.42% | 9.48 | 9.64 | 206517 | 19716 | 1.34% |
| 2025-11-14 | 9.70 | 9.60 | -0.10 | -1.03% | 9.55 | 9.74 | 179349 | 17345 | 1.17% |
| 2025-11-13 | 9.77 | 9.70 | -0.05 | -0.51% | 9.65 | 9.77 | 242239 | 23458 | 1.58% |
| 2025-11-12 | 9.80 | 9.75 | -0.05 | -0.51% | 9.70 | 9.81 | 166867 | 16274 | 1.09% |
| 2025-11-11 | 10.00 | 9.80 | -0.19 | -1.90% | 9.79 | 10.00 | 306028 | 30146 | 1.99% |
| 2025-11-10 | 10.00 | 9.99 | 0.01 | 0.10% | 9.88 | 10.03 | 221880 | 22117 | 1.44% |
| 2025-11-07 | 10.25 | 9.98 | -0.26 | -2.54% | 9.95 | 10.34 | 417022 | 42135 | 2.71% |
| 2025-11-06 | 9.96 | 10.24 | 0.28 | 2.81% | 9.96 | 10.40 | 500137 | 51358 | 3.25% |
| 2025-11-05 | 9.73 | 9.96 | 0.20 | 2.05% | 9.68 | 10.07 | 312572 | 31011 | 2.03% |
| 2025-11-04 | 9.96 | 9.76 | -0.22 | -2.20% | 9.73 | 10.06 | 265870 | 26254 | 1.73% |
| 2025-11-03 | 9.90 | 9.98 | 0.09 | 0.91% | 9.83 | 10.15 | 305702 | 30415 | 1.99% |
| 2025-10-31 | 9.75 | 9.89 | 0.10 | 1.02% | 9.74 | 9.97 | 270525 | 26697 | 1.76% |
| 2025-10-30 | 9.80 | 9.79 | -0.02 | -0.20% | 9.58 | 9.89 | 359062 | 34801 | 2.34% |
| 2025-10-29 | 9.53 | 9.81 | 0.28 | 2.94% | 9.47 | 9.91 | 436041 | 42571 | 2.84% |
| 2025-10-28 | 9.61 | 9.53 | -0.08 | -0.83% | 9.50 | 9.67 | 158689 | 15158 | 1.03% |
| 2025-10-27 | 9.50 | 9.61 | 0.13 | 1.37% | 9.48 | 9.74 | 324770 | 31244 | 2.11% |